Skip to main content

Vermilion Energy Inc (TSX: VET )

15.25 -0.14 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.82 56.22 54.72 56.22 519,596 +1.88(+3.46%)
Feb 26, 2015 53.56 54.50 53.21 54.34 239,040 -0.28(-0.51%)
Feb 25, 2015 53.10 54.67 53.00 54.62 360,848 +1.52(+2.86%)
Feb 24, 2015 55.39 55.99 53.02 53.10 384,000 -2.05(-3.72%)
Feb 23, 2015 55.96 55.96 54.41 55.15 484,010 -1.08(-1.92%)
Feb 20, 2015 57.46 58.00 56.11 56.23 200,831 -0.93(-1.63%)
Feb 19, 2015 55.36 57.43 54.72 57.16 238,816 +1.07(+1.91%)
Feb 18, 2015 58.09 58.28 56.05 56.09 252,509 -2.29(-3.92%)
Feb 17, 2015 58.29 58.73 57.15 58.38 223,285 -0.28(-0.48%)
Feb 13, 2015 58.66 58.66 58.66 0 +1.01(+1.75%)
Feb 12, 2015 57.36 58.13 55.81 57.65 357,002 +1.05(+1.86%)
Feb 11, 2015 56.00 57.09 54.67 56.60 448,605 +0.03(+0.05%)
Feb 10, 2015 58.60 58.60 56.07 56.57 414,316 -1.91(-3.27%)
Feb 09, 2015 57.86 59.59 57.32 58.48 681,584 +1.03(+1.79%)
Feb 06, 2015 56.80 57.90 56.09 57.45 628,448 +1.17(+2.08%)
Feb 05, 2015 57.30 57.41 55.06 56.28 504,429 -0.17(-0.30%)
Feb 04, 2015 59.41 59.41 55.70 56.45 715,119 -4.53(-7.43%)
Feb 03, 2015 58.00 62.80 57.99 60.98 939,258 +3.56(+6.20%)
Feb 02, 2015 56.73 57.65 55.40 57.42 765,880 +1.45(+2.59%)
Jan 30, 2015 53.12 55.98 53.01 55.97 666,361 +2.61(+4.89%)
Jan 29, 2015 53.44 53.74 51.84 53.36 337,413 +0.16(+0.30%)
Jan 28, 2015 55.57 55.71 52.85 53.20 330,251 -2.48(-4.45%)
Jan 27, 2015 55.58 55.92 54.73 55.68 471,926 +0.21(+0.38%)
Jan 26, 2015 55.11 56.28 54.53 55.47 293,498 +0.43(+0.78%)
Jan 23, 2015 53.52 55.44 53.11 55.04 631,050 +1.34(+2.50%)
Jan 22, 2015 54.81 55.38 52.19 53.70 451,888 -0.33(-0.61%)
Jan 21, 2015 53.10 55.87 52.81 54.03 362,913 +1.48(+2.82%)
Jan 20, 2015 51.69 54.19 51.28 52.55 565,565 +0.00(+0.00%)
Jan 19, 2015 52.28 53.00 51.20 52.55 170,061 +0.21(+0.40%)
Jan 16, 2015 49.20 52.69 49.16 52.34 258,094 +3.44(+7.03%)
Jan 15, 2015 48.90 48.90 327,899 -2.17(-4.25%)
Jan 14, 2015 47.21 51.19 47.05 51.07 415,287 +2.90(+6.02%)
Jan 13, 2015 46.47 48.27 45.66 48.17 574,706 +1.62(+3.48%)
Jan 12, 2015 49.91 50.33 46.53 46.55 581,938 -4.76(-9.28%)
Jan 09, 2015 51.35 51.75 51.00 51.31 322,137 -0.17(-0.33%)
Jan 08, 2015 51.92 52.27 50.59 51.48 515,430 +0.00(+0.00%)
Jan 07, 2015 52.89 53.42 51.31 51.48 304,617 -0.47(-0.90%)
Jan 06, 2015 52.76 53.60 50.68 51.95 381,112 -1.66(-3.10%)
Jan 05, 2015 57.30 57.30 52.80 53.61 369,841 -4.49(-7.73%)
Jan 02, 2015 56.71 59.02 56.71 58.10 306,265 +1.10(+1.93%)
Dec 31, 2014 57.00 57.00 57.00 0 +0.23(+0.41%)
Dec 30, 2014 58.08 58.09 56.68 56.77 220,921 -1.36(-2.34%)
Dec 29, 2014 57.22 58.22 57.22 58.13 286,286 +0.57(+0.99%)
Dec 24, 2014 57.56 57.56 57.56 0 -0.74(-1.27%)
Dec 23, 2014 58.23 58.67 57.56 58.30 222,177 +0.70(+1.22%)
Dec 22, 2014 58.86 58.88 56.70 57.60 393,186 -1.18(-2.01%)
Dec 19, 2014 55.47 58.93 54.57 58.78 1,037,273 +3.40(+6.14%)
Dec 18, 2014 55.53 57.74 53.96 55.38 1,429,318 +2.72(+5.17%)
Dec 17, 2014 48.99 53.65 48.23 52.66 995,699 +3.88(+7.95%)
Dec 16, 2014 50.48 48.78 730,422 +2.68(+5.81%)
Dec 15, 2014 46.49 46.67 45.40 46.10 599,284 -0.15(-0.32%)
Dec 12, 2014 45.27 46.55 44.28 46.25 652,775 +0.26(+0.57%)
Dec 11, 2014 45.67 48.42 45.02 45.99 671,348 +0.00(+0.00%)
Dec 10, 2014 45.45 46.14 44.05 45.99 816,646 +0.01(+0.02%)
Dec 09, 2014 45.44 49.01 44.98 45.98 1,003,652 -0.16(-0.35%)
Dec 08, 2014 48.20 48.40 44.72 46.14 769,019 -2.85(-5.82%)
Dec 05, 2014 48.02 49.54 48.00 48.99 574,348 +0.63(+1.30%)
Dec 04, 2014 51.02 51.45 47.39 48.36 895,494 -3.63(-6.98%)
Dec 03, 2014 51.37 52.24 50.76 51.99 627,914 +1.44(+2.85%)
Dec 02, 2014 50.75 51.99 50.06 50.55 716,605 -0.72(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.